Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scientific & Technical Instruments Sector (CIX: MSECTOR837 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2012 1461 1485 1454 1476 0 -1.44(-0.10%)
Jun 29, 2012 1461 1485 1454 1478 0 +44.13(+3.08%)
Jun 28, 2012 1434 1447 1414 1434 0 -14.21(-0.98%)
Jun 27, 2012 1432 1459 1424 1448 0 +17.28(+1.21%)
Jun 26, 2012 1435 1447 1418 1431 0 -2.12(-0.15%)
Jun 25, 2012 1445 1455 1423 1433 0 -32.46(-2.22%)
Jun 22, 2012 1462 1479 1447 1465 0 +8.96(+0.62%)
Jun 21, 2012 1506 1514 1453 1456 0 -48.09(-3.20%)
Jun 20, 2012 1512 1522 1489 1504 0 -7.76(-0.51%)
Jun 19, 2012 1489 1521 1485 1512 0 +27.96(+1.88%)
Jun 18, 2012 1467 1492 1459 1484 0 +6.98(+0.47%)
Jun 15, 2012 1464 1483 1455 1477 0 +15.64(+1.07%)
Jun 14, 2012 1448 1472 1438 1462 0 +16.99(+1.18%)
Jun 13, 2012 1454 1475 1436 1445 0 -16.07(-1.10%)
Jun 12, 2012 1447 1465 1432 1461 0 +18.52(+1.28%)
Jun 11, 2012 1483 1488 1439 1442 0 -26.73(-1.82%)
Jun 08, 2012 1459 1476 1449 1469 0 +2.28(+0.16%)
Jun 07, 2012 1481 1496 1460 1467 0 +0.73(+0.05%)
Jun 06, 2012 1440 1469 1434 1466 0 +36.63(+2.56%)
Jun 05, 2012 1404 1438 1399 1429 0 +18.33(+1.30%)
Jun 04, 2012 1423 1432 1391 1411 0 -9.57(-0.67%)
Jun 02, 2012 1439 1453 1415 1420 0 +0.00(+0.00%)
Jun 01, 2012 1439 1453 1415 1420 0 -50.79(-3.45%)
May 31, 2012 1487 1493 1456 1471 0 -14.61(-0.98%)
May 30, 2012 1497 1502 1470 1486 0 -29.16(-1.92%)
May 29, 2012 1505 1527 1497 1515 0 +24.63(+1.65%)
May 25, 2012 1490 1490 1490 0 -4.28(-0.29%)
May 24, 2012 1489 1507 1472 1495 0 +8.84(+0.59%)
May 23, 2012 1468 1491 1448 1486 0 +2.55(+0.17%)
May 22, 2012 1487 1506 1467 1483 0 +4.58(+0.31%)
May 21, 2012 1446 1484 1437 1479 0 +38.49(+2.67%)
May 18, 2012 1467 1478 1435 1440 0 -21.76(-1.49%)
May 17, 2012 1494 1510 1459 1462 0 -20.77(-1.40%)
May 16, 2012 1505 1521 1478 1483 0 -17.19(-1.15%)
May 15, 2012 1511 1530 1494 1500 0 -1.29(-0.09%)
May 14, 2012 1501 1517 1486 1501 0 -19.10(-1.26%)
May 11, 2012 1516 1539 1510 1520 0 -6.09(-0.40%)
May 10, 2012 1537 1551 1516 1526 0 +2.98(+0.20%)
May 09, 2012 1517 1540 1503 1523 0 -13.16(-0.86%)
May 08, 2012 1527 1545 1505 1537 0 -2.88(-0.19%)
May 07, 2012 1536 1552 1524 1540 0 -3.85(-0.25%)
May 04, 2012 1565 1575 1530 1543 0 -39.78(-2.51%)
May 03, 2012 1599 1612 1572 1583 0 -18.37(-1.15%)
May 02, 2012 1593 1611 1575 1602 0 -3.37(-0.21%)
May 01, 2012 1589 1632 1579 1605 0 +12.77(+0.80%)
Apr 30, 2012 1595 1605 1576 1592 0 -3.46(-0.22%)
Apr 27, 2012 1591 1609 1571 1596 0 +4.25(+0.27%)
Apr 26, 2012 1569 1603 1563 1591 0 +17.07(+1.08%)
Apr 25, 2012 1559 1587 1543 1574 0 +43.76(+2.86%)
Apr 24, 2012 1523 1547 1504 1530 0 -24.07(-1.55%)
Apr 23, 2012 1553 1565 1532 1555 0 -23.05(-1.46%)
Apr 20, 2012 1585 1600 1571 1578 0 -0.46(-0.03%)
Apr 19, 2012 1586 1603 1565 1578 0 -8.56(-0.54%)
Apr 18, 2012 1583 1598 1573 1587 0 -5.74(-0.36%)
Apr 17, 2012 1575 1603 1573 1592 0 +27.77(+1.77%)
Apr 16, 2012 1579 1586 1556 1565 0 -5.65(-0.36%)
Apr 13, 2012 1591 1601 1566 1570 0 -31.70(-1.98%)
Apr 12, 2012 1569 1610 1567 1602 0 +33.36(+2.13%)
Apr 11, 2012 1571 1585 1555 1569 0 +17.15(+1.11%)
Apr 10, 2012 1590 1600 1545 1551 0 -42.54(-2.67%)
Apr 09, 2012 1600 1610 1582 1594 0 -34.31(-2.11%)
Apr 05, 2012 1618 1639 1610 1628 0 +1.58(+0.10%)
Apr 04, 2012 1639 1648 1614 1627 0 -30.16(-1.82%)
Apr 03, 2012 1657 1674 1640 1657 0 -1.57(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.